Kentima Holding publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 2.280 | 2.400 | 2.220 | 2.400 | 2.400 | 8,450 |
| 2024-10-14 | 2.200 | 2.220 | 2.200 | 2.200 | 2.200 | 3,034 |
| 2024-10-11 | 2.200 | 2.260 | 2.200 | 2.200 | 2.200 | 2,806 |
| 2024-10-10 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 300 |
| 2024-10-09 | 2.300 | 2.460 | 2.220 | 2.340 | 2.340 | 23,602 |
| 2024-10-08 | 2.200 | 2.300 | 2.160 | 2.300 | 2.300 | 5,748 |
| 2024-10-07 | 2.220 | 2.340 | 2.140 | 2.240 | 2.240 | 15,694 |
| 2024-10-04 | 2.300 | 2.820 | 2.260 | 2.480 | 2.480 | 8,956 |
| 2024-10-03 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 10,368 |
| 2024-10-02 | 2.180 | 2.200 | 2.180 | 2.200 | 2.200 | 1,045 |
| 2024-10-01 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 400 |
| 2024-09-30 | 2.200 | 2.200 | 2.100 | 2.120 | 2.120 | 3,949 |
| 2024-09-27 | 2.200 | 2.200 | 2.100 | 2.180 | 2.180 | 6,611 |
| 2024-09-26 | 1.910 | 2.500 | 1.910 | 2.200 | 2.200 | 42,532 |
| 2024-09-25 | 1.940 | 1.940 | 1.890 | 1.940 | 1.940 | 10,450 |
| 2024-09-24 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 464 |
| 2024-09-23 | 1.900 | 1.950 | 1.900 | 1.940 | 1.940 | 6,050 |
| 2024-09-20 | 2.060 | 2.060 | 2.040 | 2.060 | 2.060 | 2,250 |
| 2024-09-19 | 1.940 | 2.060 | 1.940 | 2.060 | 2.060 | 2,925 |
| 2024-09-18 | 1.910 | 1.940 | 1.810 | 1.940 | 1.940 | 2,899 |
| 2024-09-17 | 1.940 | 1.940 | 1.910 | 1.910 | 1.910 | 250 |
| 2024-09-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 300 |
| 2024-09-13 | 1.910 | 1.940 | 1.790 | 1.900 | 1.900 | 27,438 |
| 2024-09-12 | 1.890 | 1.900 | 1.740 | 1.750 | 1.750 | 21,347 |
| 2024-09-11 | 1.740 | 1.950 | 1.700 | 1.780 | 1.780 | 55,815 |
| 2024-09-10 | 1.460 | 1.650 | 1.460 | 1.640 | 1.640 | 6,949 |
| 2024-09-09 | 1.540 | 1.570 | 1.450 | 1.550 | 1.550 | 56,152 |
| 2024-09-06 | 1.580 | 1.620 | 1.540 | 1.540 | 1.540 | 20,316 |
| 2024-09-05 | 1.740 | 1.740 | 1.560 | 1.670 | 1.670 | 8,982 |
| 2024-09-04 | 1.740 | 1.740 | 1.600 | 1.690 | 1.690 | 28,854 |
| 2024-09-03 | 1.590 | 1.750 | 1.590 | 1.750 | 1.750 | 30,750 |
| 2024-09-02 | 1.640 | 1.640 | 1.500 | 1.550 | 1.550 | 22,600 |
| 2024-08-30 | 1.690 | 1.690 | 1.440 | 1.640 | 1.640 | 85,332 |
| 2024-08-29 | 1.720 | 1.720 | 1.490 | 1.590 | 1.590 | 36,920 |
| 2024-08-27 | 1.770 | 1.790 | 1.740 | 1.790 | 1.790 | 8,772 |
| 2024-08-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 300 |
| 2024-08-23 | 2.040 | 2.040 | 1.780 | 1.860 | 1.860 | 34,494 |
| 2024-08-20 | 2.060 | 2.060 | 2.020 | 2.060 | 2.060 | 2,549 |
| 2024-08-19 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 200 |
| 2024-08-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 502 |
| 2024-08-09 | 2.080 | 2.100 | 1.960 | 1.960 | 1.960 | 1,000 |
| 2024-08-06 | 1.920 | 2.000 | 1.880 | 2.000 | 2.000 | 2,511 |
| 2024-08-05 | 1.950 | 1.950 | 1.770 | 1.940 | 1.940 | 11,388 |
| 2024-08-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 200 |
| 2024-08-01 | 1.790 | 1.990 | 1.790 | 1.990 | 1.990 | 5,001 |
| 2024-07-30 | 1.780 | 1.940 | 1.780 | 1.940 | 1.940 | 428 |
| 2024-07-29 | 1.940 | 1.940 | 1.780 | 1.940 | 1.940 | 227 |
| 2024-07-26 | 1.850 | 1.940 | 1.850 | 1.940 | 1.940 | 1,183 |
| 2024-07-25 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 400 |
| 2024-07-24 | 1.780 | 1.870 | 1.780 | 1.780 | 1.780 | 9,524 |
| 2024-07-23 | 1.790 | 1.900 | 1.790 | 1.900 | 1.900 | 3,310 |
| 2024-07-22 | 1.920 | 1.920 | 1.850 | 1.920 | 1.920 | 763 |
| 2024-07-19 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 400 |
| 2024-07-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 11 |
| 2024-07-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 342 |
| 2024-07-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 9,924 |
| 2024-07-15 | 1.980 | 1.980 | 1.850 | 1.950 | 1.950 | 2,517 |
| 2024-07-12 | 1.810 | 1.990 | 1.780 | 1.990 | 1.990 | 23,145 |
| 2024-07-11 | 1.990 | 1.990 | 1.830 | 1.900 | 1.900 | 9,744 |
| 2024-07-10 | 1.870 | 1.990 | 1.800 | 1.990 | 1.990 | 55,536 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.